Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
228.27
+0.47 (0.21%)
At close: May 30, 2025, 4:00 PM
228.13
-0.14 (-0.06%)
After-hours: May 30, 2025, 7:00 PM EDT
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 227.76 | 230.00 | 223.27 | 228.27 | 228.27 | 0.21% | 2,005,148 |
| May 29, 2025 | 255.60 | 259.16 | 224.88 | 227.80 | 227.80 | -4.52% | 3,386,064 |
| May 28, 2025 | 240.96 | 242.58 | 236.34 | 238.59 | 238.59 | -0.88% | 2,406,272 |
| May 27, 2025 | 238.00 | 244.25 | 237.36 | 240.71 | 240.71 | 2.54% | 1,598,822 |
| May 23, 2025 | 244.14 | 244.14 | 233.76 | 234.74 | 234.74 | -9.40% | 1,939,295 |
| May 22, 2025 | 258.30 | 260.77 | 257.20 | 259.10 | 259.10 | 0.31% | 749,023 |
| May 21, 2025 | 265.65 | 266.70 | 257.86 | 258.31 | 258.31 | -3.65% | 967,751 |
| May 20, 2025 | 271.00 | 271.75 | 265.89 | 268.09 | 268.09 | -0.75% | 962,435 |
| May 19, 2025 | 265.55 | 272.08 | 265.18 | 270.12 | 270.12 | 0.42% | 788,684 |
| May 16, 2025 | 265.66 | 270.96 | 264.44 | 268.99 | 268.99 | 1.55% | 967,684 |
| May 15, 2025 | 264.19 | 265.64 | 257.92 | 264.89 | 264.89 | -0.27% | 790,207 |
| May 14, 2025 | 260.02 | 267.10 | 260.02 | 265.62 | 265.62 | 1.61% | 966,479 |
| May 13, 2025 | 260.26 | 263.21 | 259.13 | 261.41 | 261.41 | 0.72% | 1,008,379 |
| May 12, 2025 | 251.58 | 263.75 | 251.27 | 259.53 | 259.53 | 8.45% | 1,278,964 |
| May 9, 2025 | 247.84 | 248.91 | 239.00 | 239.31 | 239.31 | -3.89% | 869,686 |
| May 8, 2025 | 248.06 | 250.92 | 245.26 | 249.00 | 249.00 | 1.63% | 1,061,223 |
| May 7, 2025 | 238.24 | 246.48 | 237.71 | 245.00 | 245.00 | 3.35% | 1,172,212 |
| May 6, 2025 | 234.33 | 240.33 | 233.21 | 237.06 | 237.06 | 0.01% | 1,241,157 |
| May 5, 2025 | 235.48 | 239.45 | 235.48 | 237.04 | 237.04 | 0.44% | 1,238,868 |
| May 2, 2025 | 231.39 | 236.57 | 230.47 | 236.00 | 236.00 | 3.51% | 1,449,198 |
| May 1, 2025 | 226.66 | 229.14 | 224.10 | 228.00 | 228.00 | 1.32% | 1,617,109 |
| Apr 30, 2025 | 221.39 | 225.04 | 217.23 | 225.04 | 225.04 | -1.14% | 1,736,339 |
| Apr 29, 2025 | 220.63 | 228.06 | 220.37 | 227.64 | 227.64 | 2.27% | 843,502 |
| Apr 28, 2025 | 224.23 | 227.01 | 219.44 | 222.58 | 222.58 | -0.26% | 664,316 |
| Apr 25, 2025 | 220.44 | 223.99 | 219.72 | 223.17 | 223.17 | 0.99% | 910,214 |
| Apr 24, 2025 | 215.92 | 223.61 | 214.02 | 220.99 | 220.99 | 1.42% | 988,377 |
| Apr 23, 2025 | 230.29 | 233.27 | 216.74 | 217.90 | 217.90 | 0.98% | 1,060,751 |
| Apr 22, 2025 | 219.10 | 221.97 | 215.47 | 215.78 | 215.78 | -0.81% | 1,437,907 |
| Apr 21, 2025 | 224.30 | 224.86 | 212.92 | 217.54 | 217.54 | -3.95% | 1,465,097 |
| Apr 17, 2025 | 225.99 | 229.38 | 223.91 | 226.48 | 226.48 | 0.07% | 1,430,155 |
| Apr 16, 2025 | 234.62 | 235.80 | 224.78 | 226.32 | 226.32 | -4.11% | 1,321,259 |
| Apr 15, 2025 | 240.71 | 241.49 | 233.78 | 236.02 | 236.02 | -1.43% | 999,028 |
| Apr 14, 2025 | 247.48 | 249.24 | 237.22 | 239.45 | 239.45 | -0.66% | 1,432,704 |
| Apr 11, 2025 | 241.40 | 243.41 | 234.01 | 241.05 | 241.05 | -0.98% | 1,114,982 |
| Apr 10, 2025 | 242.56 | 248.69 | 236.37 | 243.44 | 243.44 | -1.39% | 1,116,343 |
| Apr 9, 2025 | 217.10 | 250.82 | 215.95 | 246.86 | 246.86 | 12.54% | 2,776,093 |
| Apr 8, 2025 | 233.02 | 239.05 | 216.49 | 219.35 | 219.35 | -3.34% | 1,706,594 |
| Apr 7, 2025 | 224.15 | 239.45 | 217.20 | 226.93 | 226.93 | -1.97% | 1,883,190 |
| Apr 4, 2025 | 228.98 | 248.63 | 224.13 | 231.50 | 231.50 | -1.77% | 3,035,909 |
| Apr 3, 2025 | 236.84 | 245.46 | 232.48 | 235.66 | 235.66 | -7.62% | 2,168,250 |
| Apr 2, 2025 | 239.88 | 256.38 | 239.24 | 255.09 | 255.09 | 5.11% | 1,166,331 |
| Apr 1, 2025 | 238.26 | 245.26 | 235.83 | 242.69 | 242.69 | 1.83% | 995,157 |
| Mar 31, 2025 | 233.85 | 240.59 | 230.51 | 238.33 | 238.33 | 0.28% | 1,104,959 |
| Mar 28, 2025 | 243.60 | 243.93 | 233.17 | 237.67 | 237.67 | -3.22% | 1,126,364 |
| Mar 27, 2025 | 244.00 | 250.39 | 243.33 | 245.59 | 245.59 | 0.46% | 683,614 |
| Mar 26, 2025 | 243.90 | 246.18 | 242.10 | 244.47 | 244.47 | -0.21% | 664,118 |
| Mar 25, 2025 | 247.67 | 251.00 | 242.67 | 244.99 | 244.99 | -1.43% | 669,407 |
| Mar 24, 2025 | 238.13 | 249.73 | 237.66 | 248.55 | 248.55 | 6.24% | 1,010,424 |
| Mar 21, 2025 | 232.47 | 236.94 | 228.04 | 233.96 | 233.96 | -1.10% | 1,287,926 |
| Mar 20, 2025 | 242.74 | 246.87 | 236.21 | 236.57 | 236.57 | -3.28% | 1,227,710 |